Menu

NORTHERN CEMENT CO. Historical

Loading data
Performance Indicators 11/03/2026
MarketFirst
High Price1.71
Last Closing1.70
No. of Transactions31
SectorMining and Extraction Industries
Low Price1.58
Opening Price1.71
No. of Shares4,826
Div2.64
Change-0.12
Closing Price1.58
Average Price1.61
P/E37.06
Value Traded7,763

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
08/09/2025 2.12 2.12 2.12 424 2 200
07/09/2025 2.13 2.13 2.13 699 2 328
02/09/2025 2.01 1.99 1.99 6,322 15 3,166
01/09/2025 2.15 1.89 2.15 551 8 289
31/08/2025 2.14 2.04 2.04 58 3 28
27/08/2025 2.03 2.00 2.00 2,212 9 1,100
26/08/2025 2.15 2.13 2.13 1,204 8 564
24/08/2025 2.17 2.17 2.17 2,022 11 932
14/08/2025 2.34 2.34 2.34 2 1 1
13/08/2025 2.34 2.34 2.34 2 1 1
12/08/2025 2.35 2.20 2.34 13,264 23 5,785
11/08/2025 2.20 2.19 2.20 1,058 3 482
10/08/2025 2.13 2.13 2.13 162 2 76
30/07/2025 2.20 2.20 2.20 1,118 2 508
29/07/2025 2.20 2.20 2.20 13 1 6
27/07/2025 2.30 2.13 2.13 427 6 197
16/07/2025 2.30 2.25 2.30 124 2 55
15/07/2025 2.17 2.17 2.17 2,170 3 1,000
09/07/2025 2.17 2.17 2.17 239 2 110
03/07/2025 2.34 2.24 2.34 142 5 63
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
15/10/2023 2.62 2.62 2.62 26 1 10
08/10/2023 2.55 2.55 2.55 112 1 44
01/10/2023 2.64 2.63 2.64 5,269 5 1,996
17/09/2023 2.65 2.51 2.65 2,841 2 1,076
13/08/2023 2.51 2.51 2.51 324 1 129
30/07/2023 2.51 2.51 2.51 126 3 50
23/07/2023 2.51 2.51 2.51 113 2 45
09/07/2023 2.60 2.60 2.60 1,300 1 500
02/07/2023 2.50 2.50 2.50 675 3 270
11/06/2023 2.33 2.33 2.33 110 1 47
04/06/2023 2.48 2.48 2.48 5,409 4 2,181
28/05/2023 2.68 2.68 2.68 4,033 4 1,505
21/05/2023 2.68 2.67 2.67 2,304 3 860
14/05/2023 2.70 2.70 2.70 2,538 5 940
01/05/2023 2.62 2.61 2.62 7,072 12 2,700
16/04/2023 2.60 2.48 2.60 3,050 6 1,179
26/03/2023 2.68 2.50 2.68 2,917 5 1,131
19/02/2023 2.50 2.29 2.50 646 3 265
02/01/2023 2.67 2.67 2.67 668 3 250
26/12/2022 2.88 2.50 2.88 34,637 56 13,021
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/12/2017 2.88 2.59 2.88 15,701 9 5,665
01/11/2017 2.60 2.41 2.41 8,949 4 3,461
01/10/2017 2.74 2.74 2.74 274 1 100
05/09/2017 2.73 2.73 2.73 1,755 7 643
01/08/2017 2.75 2.60 2.60 8,548 8 3,263
02/07/2017 2.83 2.75 2.75 1,431 4 520
01/06/2017 2.99 2.95 2.95 3,212 3 1,075
01/05/2017 2.96 2.95 2.96 3,142 7 1,063
02/04/2017 3.00 2.95 2.95 9,351 12 3,156
01/02/2017 2.95 2.95 2.95 1,475 1 500
02/01/2017 3.00 3.00 3.00 954 2 318
01/11/2016 3.05 2.87 3.03 44,154 10 14,715
03/10/2016 2.96 2.85 2.96 8,278 11 2,856
01/09/2016 2.88 2.85 2.88 6,419 3 2,250
01/08/2016 2.85 2.67 2.68 10,406 6 3,682
03/07/2016 2.85 2.85 2.85 3,317 6 1,164
01/06/2016 2.85 2.85 2.85 5,369 5 1,884
02/05/2016 2.85 2.80 2.85 20,220 7 7,218
03/04/2016 3.09 2.80 2.80 65,445 22 22,048
01/03/2016 3.05 3.00 3.00 3,948 6 1,315
Download Table